NASDAQ:FFIC
Flushing Financial Corporation Stock Price (Quote)
$11.80
+0.350 (+3.06%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.74 | $12.60 | Thursday, 2nd May 2024 FFIC stock ended at $11.80. This is 3.06% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.05% from a day low at $11.47 to a day high of $11.82. |
| 90 days | $10.74 | $15.79 | |
| 52 weeks | $9.28 | $18.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 17, 2020 | $11.70 | $11.70 | $10.78 | $10.87 | 95 765 |
| Jun 16, 2020 | $11.68 | $11.92 | $11.30 | $11.70 | 126 372 |
| Jun 15, 2020 | $10.65 | $11.41 | $10.48 | $11.14 | 127 708 |
| Jun 12, 2020 | $11.58 | $11.60 | $10.69 | $11.18 | 151 955 |
| Jun 11, 2020 | $11.40 | $11.42 | $10.90 | $11.01 | 151 457 |
| Jun 10, 2020 | $13.56 | $13.56 | $12.21 | $12.26 | 300 304 |
| Jun 09, 2020 | $13.41 | $13.88 | $13.06 | $13.62 | 127 883 |
| Jun 08, 2020 | $13.07 | $13.84 | $13.07 | $13.77 | 149 934 |
| Jun 05, 2020 | $13.18 | $13.33 | $12.68 | $12.73 | 206 669 |
| Jun 04, 2020 | $11.79 | $12.24 | $11.56 | $12.22 | 80 377 |
| Jun 03, 2020 | $11.55 | $12.31 | $11.38 | $11.93 | 105 618 |
| Jun 02, 2020 | $11.41 | $11.72 | $11.10 | $11.26 | 96 984 |
| Jun 01, 2020 | $11.42 | $11.69 | $11.28 | $11.28 | 92 166 |
| May 29, 2020 | $11.67 | $11.67 | $11.22 | $11.34 | 112 531 |
| May 28, 2020 | $12.72 | $12.72 | $11.82 | $11.90 | 108 312 |
| May 27, 2020 | $11.90 | $12.67 | $11.74 | $12.51 | 208 873 |
| May 26, 2020 | $11.45 | $11.79 | $11.05 | $11.52 | 178 623 |
| May 22, 2020 | $11.05 | $11.16 | $10.75 | $11.03 | 126 206 |
| May 21, 2020 | $10.80 | $11.12 | $10.69 | $11.00 | 121 150 |
| May 20, 2020 | $10.26 | $10.97 | $10.23 | $10.87 | 131 112 |
| May 19, 2020 | $10.54 | $10.67 | $10.10 | $10.12 | 151 939 |
| May 18, 2020 | $10.28 | $10.82 | $10.10 | $10.68 | 198 207 |
| May 15, 2020 | $9.44 | $9.84 | $9.21 | $9.69 | 261 296 |
| May 14, 2020 | $9.79 | $9.93 | $9.19 | $9.40 | 298 157 |
| May 13, 2020 | $10.28 | $10.29 | $9.59 | $9.98 | 219 674 |
